시장 데이터를 불러오는 중
전체 종목
Federated Hermes International Leaders ETF 과거 주가
Federated Hermes International Leaders ETF · FHIL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Federated Hermes International Leaders ETF · FHIL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,829 | ₩31,856 | ₩31,829 | ₩31,843 | +0.04% | 400 |
| 2026.10.08 | ₩31,642 | ₩31,642 | ₩31,642 | ₩31,642 | 0.00% | 100 |
| 2026.10.07 | ₩32,004 | ₩32,004 | ₩32,004 | ₩32,004 | 0.00% | 100 |
| 2026.10.06 | ₩32,674 | ₩32,674 | ₩32,674 | ₩32,674 | 0.00% | 100 |
| 2026.10.05 | ₩34,646 | ₩34,807 | ₩32,406 | ₩32,406 | -6.47% | 1.3만 |
| 2026.10.02 | ₩32,393 | ₩32,393 | ₩32,393 | ₩32,393 | 0.00% | 100 |
| 2026.10.01 | ₩31,829 | ₩31,829 | ₩31,829 | ₩31,829 | 0.00% | 100 |
| 2026.09.30 | ₩32,071 | ₩32,071 | ₩32,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,071 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,379 | ₩32,379 | ₩32,379 | ₩32,379 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩32,259 | ₩32,259 | ₩32,259 | ₩32,259 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩32,473 | ₩32,473 | ₩32,473 | ₩32,473 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩32,071 | ₩32,071 | ₩32,071 | ₩32,071 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩32,245 | ₩32,245 | ₩32,245 | ₩32,245 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,795 | ₩32,795 | ₩32,795 | ₩32,795 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,741 | ₩32,741 | ₩32,741 | ₩32,741 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩32,138 | ₩32,285 | ₩32,138 | ₩32,285 | +0.46% | 200 |
|---|
| 2026.09.17 | ₩32,580 | ₩32,580 | ₩32,580 | ₩32,580 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩32,366 | ₩32,366 | ₩32,218 | ₩32,218 | -0.46% | 200 |
|---|
| 2026.09.15 | ₩32,312 | ₩32,312 | ₩32,312 | ₩32,312 | 0.00% | 3.9천 |
|---|
| 2026.09.14 | ₩32,567 | ₩32,567 | ₩32,433 | ₩32,433 | -0.41% | 300 |
|---|
| 2026.09.11 | ₩33,050 | ₩33,050 | ₩33,050 | ₩33,050 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩32,782 | ₩32,782 | ₩32,701 | ₩32,701 | -0.25% | 1.3천 |
|---|
| 2026.09.09 | ₩33,211 | ₩33,211 | ₩33,063 | ₩33,063 | -0.44% | 3.5천 |
|---|
| 2026.09.08 | ₩33,439 | ₩33,439 | ₩33,439 | ₩33,439 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩33,533 | ₩33,533 | ₩33,533 | ₩33,533 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩33,385 | ₩33,506 | ₩33,385 | ₩33,425 | +0.12% | 4.2천 |
|---|
| 2026.09.02 | ₩33,117 | ₩33,117 | ₩33,117 | ₩33,117 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩33,345 | ₩33,345 | ₩33,036 | ₩33,036 | -0.93% | 2.3천 |
|---|
| 2026.08.31 | ₩33,452 | ₩33,452 | ₩33,452 | ₩33,452 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩33,721 | ₩33,721 | ₩33,640 | ₩33,640 | -0.24% | 1천 |
|---|
| 2026.08.27 | ₩33,734 | ₩33,734 | ₩33,734 | ₩33,734 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩33,841 | ₩33,841 | ₩33,841 | ₩33,841 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩33,613 | ₩33,613 | ₩33,613 | ₩33,613 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩33,774 | ₩33,774 | ₩33,774 | ₩33,774 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,519 | ₩33,519 | ₩33,519 | ₩33,519 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩33,627 | ₩33,627 | ₩33,627 | ₩33,627 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩33,680 | ₩33,680 | ₩33,680 | ₩33,680 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩34,378 | ₩34,378 | ₩34,378 | ₩34,378 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩34,297 | ₩34,297 | ₩34,297 | ₩34,297 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩34,338 | ₩34,338 | ₩34,338 | ₩34,338 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩34,230 | ₩34,230 | ₩34,230 | ₩34,230 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩33,949 | ₩33,949 | ₩33,949 | ₩33,949 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩33,908 | ₩33,908 | ₩33,908 | ₩33,908 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩34,016 | ₩34,016 | ₩34,016 | ₩34,016 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩33,747 | ₩33,747 | ₩33,747 | ₩33,747 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩33,881 | ₩33,881 | ₩33,881 | ₩33,881 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩33,425 | ₩33,881 | ₩33,425 | ₩33,881 | +1.36% | 300 |
|---|
| 2026.08.03 | ₩33,479 | ₩33,479 | ₩33,412 | ₩33,412 | -0.20% | 100 |
|---|
| 2026.07.31 | ₩33,345 | ₩33,345 | ₩33,345 | ₩33,345 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩33,238 | ₩33,399 | ₩33,238 | ₩33,399 | +0.48% | 400 |
|---|
| 2026.07.29 | ₩32,513 | ₩32,513 | ₩32,513 | ₩32,513 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩32,902 | ₩32,902 | ₩32,849 | ₩32,849 | -0.16% | 200 |
|---|
| 2026.07.24 | ₩32,902 | ₩32,902 | ₩32,902 | ₩32,902 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩32,768 | ₩32,768 | ₩32,768 | ₩32,768 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩33,238 | ₩33,238 | ₩33,238 | ₩33,238 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩33,211 | ₩33,211 | ₩33,211 | ₩33,211 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩32,607 | ₩32,607 | ₩32,607 | ₩32,607 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩32,862 | ₩32,862 | ₩32,862 | ₩32,862 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩32,983 | ₩32,983 | ₩32,983 | ₩32,983 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,291 | ₩33,291 | ₩33,291 | ₩33,291 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩33,130 | ₩33,130 | ₩33,130 | ₩33,130 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩33,063 | ₩33,063 | ₩32,835 | ₩32,835 | -0.69% | 200 |
|---|
| 2026.07.10 | ₩33,130 | ₩33,251 | ₩33,130 | ₩33,211 | +0.24% | 1.2천 |
|---|
| 2026.07.09 | ₩33,197 | ₩33,197 | ₩33,197 | ₩33,197 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩33,332 | ₩33,332 | ₩33,023 | ₩33,023 | -0.93% | 100 |
|---|
| 2026.07.07 | ₩33,519 | ₩33,519 | ₩33,439 | ₩33,439 | -0.24% | 100 |
|---|
| 2026.07.06 | ₩33,922 | ₩33,949 | ₩33,922 | ₩33,949 | +0.08% | 100 |
|---|
| 2026.07.02 | ₩33,600 | ₩33,600 | ₩33,600 | ₩33,600 | 0.00% | 400 |
|---|
| 2026.07.01 | ₩33,171 | ₩33,171 | ₩33,171 | ₩33,171 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩33,586 | ₩33,667 | ₩33,586 | ₩33,600 | +0.04% | 2.1천 |
|---|
| 2026.06.29 | ₩33,385 | ₩33,385 | ₩33,385 | ₩33,385 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩33,291 | ₩33,332 | ₩33,130 | ₩33,130 | -0.48% | 5천 |
|---|
| 2026.06.25 | ₩33,318 | ₩33,318 | ₩33,318 | ₩33,318 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩33,036 | ₩33,036 | ₩33,036 | ₩33,036 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩33,023 | ₩33,023 | ₩33,023 | ₩33,023 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩33,868 | ₩33,868 | ₩33,761 | ₩33,761 | -0.32% | 400 |
|---|
| 2026.06.18 | ₩33,881 | ₩33,881 | ₩33,814 | ₩33,814 | -0.20% | 9만 |
|---|
| 2026.06.17 | ₩33,868 | ₩33,868 | ₩33,519 | ₩33,519 | -1.03% | 1천 |
|---|